Indicators

ADT Inc (NY: ADT )

6.980 -0.020 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.108	5.166	4.992	4.992	3,200,151	-0.08(-1.64%)
Dec 28, 2018	5.141	5.191	4.950	5.075	3,640,683	-0.04(-0.81%)
Dec 27, 2018	5.158	5.208	5.008	5.116	2,614,982	-0.11(-2.07%)
Dec 26, 2018	5.033	5.233	4.917	5.224	3,272,582	+0.23(+4.66%)
Dec 24, 2018	5.083	5.216	4.975	4.992	1,245,025	-0.17(-3.22%)
Dec 21, 2018	5.324	5.324	4.909	5.158	9,733,372	-0.15(-2.82%)
Dec 20, 2018	5.382	5.432	5.199	5.307	2,993,181	-0.11(-1.99%)
Dec 19, 2018	5.482	5.706	5.382	5.415	3,002,528	-0.04(-0.76%)
Dec 18, 2018	5.598	5.665	5.337	5.457	2,833,802	-0.12(-2.09%)
Dec 17, 2018	5.665	5.723	5.482	5.573	3,609,446	-0.09(-1.61%)
Dec 14, 2018	5.897	5.972	5.648	5.665	3,442,028	-0.31(-5.15%)
Dec 13, 2018	6.196	6.267	5.947	5.972	2,101,314	-0.15(-2.38%)
Dec 12, 2018	6.109	6.423	6.088	6.117	2,884,679	+0.12(+1.93%)
Dec 11, 2018	6.051	6.307	5.968	6.002	2,723,582	+0.00(+0.00%)
Dec 10, 2018	6.117	6.192	5.985	6.002	2,110,334	-0.16(-2.55%)
Dec 07, 2018	6.340	6.464	6.101	6.159	2,112,846	-0.18(-2.87%)
Dec 06, 2018	6.059	6.357	6.018	6.340	1,984,451	+0.21(+3.37%)
Dec 04, 2018	6.390	6.448	6.084	6.134	1,860,747	-0.26(-4.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.